Hsin Kuang Steel Company Limited (TPE:2031)
Taiwan · Delayed Price · Currency is TWD 46.20
-0.85 (-1.81%)
Oct 30, 2026, 1:30 PM CST
Hsin Kuang Steel Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 47.25 | 47.25 | 46.20 | 46.20 | 46.20 | -1.81% | 517,930 |
| Oct 29, 2026 | 47.25 | 47.75 | 47.00 | 47.05 | 47.05 | -0.95% | 395,357 |
| Oct 28, 2026 | 48.10 | 48.50 | 47.15 | 47.50 | 47.50 | -2.66% | 1,049,531 |
| Oct 27, 2026 | 48.20 | 48.80 | 47.60 | 48.80 | 48.80 | 1.24% | 2,971,185 |
| Oct 22, 2026 | 48.15 | 48.85 | 48.10 | 48.20 | 48.20 | 0.84% | 1,021,132 |
| Oct 21, 2026 | 47.85 | 48.40 | 47.00 | 47.80 | 47.80 | 0.84% | 717,185 |
| Oct 20, 2026 | 47.85 | 47.95 | 46.85 | 47.40 | 47.40 | -1.76% | 842,660 |
| Oct 19, 2026 | 47.50 | 48.25 | 47.35 | 48.25 | 48.25 | 0.73% | 1,136,083 |
| Oct 16, 2026 | 47.25 | 48.50 | 47.20 | 47.90 | 47.90 | 2.02% | 1,441,840 |
| Oct 15, 2026 | 47.35 | 47.45 | 46.20 | 46.95 | 46.95 | -0.84% | 707,798 |
| Oct 14, 2026 | 46.35 | 47.35 | 46.35 | 47.35 | 47.35 | 2.27% | 1,077,105 |
| Oct 13, 2026 | 45.85 | 46.45 | 45.85 | 46.30 | 46.30 | 0.22% | 683,318 |
| Oct 12, 2026 | 46.80 | 46.80 | 46.00 | 46.20 | 46.20 | 0.54% | 463,979 |
| Oct 8, 2026 | 45.55 | 46.25 | 45.55 | 45.95 | 45.95 | 0.11% | 222,374 |
| Oct 7, 2026 | 45.95 | 45.95 | 45.60 | 45.90 | 45.90 | 0.33% | 327,117 |
| Oct 6, 2026 | 45.70 | 46.35 | 45.45 | 45.75 | 45.75 | -0.11% | 417,836 |
| Oct 5, 2026 | 46.70 | 46.70 | 45.80 | 45.80 | 45.80 | -1.82% | 586,929 |
| Oct 2, 2026 | 46.10 | 47.15 | 46.10 | 46.65 | 46.65 | 0.97% | 815,316 |
| Oct 1, 2026 | 46.90 | 47.00 | 46.05 | 46.20 | 46.20 | -0.65% | 753,695 |
| Sep 30, 2026 | 45.70 | 46.50 | 45.70 | 46.50 | 46.50 | 1.75% | 1,042,897 |
| Sep 29, 2026 | 46.00 | 46.85 | 45.10 | 45.70 | 45.70 | -0.87% | 1,842,390 |
| Sep 24, 2026 | 45.00 | 46.20 | 44.95 | 46.10 | 46.10 | 1.65% | 816,149 |
| Sep 23, 2026 | 45.85 | 45.85 | 45.15 | 45.35 | 45.35 | -0.66% | 386,971 |
| Sep 22, 2026 | 44.50 | 45.90 | 44.40 | 45.65 | 45.65 | 2.24% | 1,427,135 |
| Sep 21, 2026 | 45.00 | 45.00 | 44.30 | 44.65 | 44.65 | -0.78% | 238,936 |
| Sep 18, 2026 | 44.25 | 45.00 | 44.25 | 45.00 | 45.00 | 1.58% | 811,588 |
| Sep 17, 2026 | 43.60 | 44.30 | 43.45 | 44.30 | 44.30 | 1.96% | 430,643 |
| Sep 16, 2026 | 43.30 | 43.65 | 43.30 | 43.45 | 43.45 | 0.35% | 219,969 |
| Sep 15, 2026 | 43.85 | 43.85 | 43.20 | 43.30 | 43.30 | -0.57% | 228,735 |
| Sep 14, 2026 | 43.95 | 43.95 | 43.20 | 43.55 | 43.55 | -0.91% | 503,244 |
| Sep 11, 2026 | 43.65 | 44.05 | 43.60 | 43.95 | 43.95 | -1.12% | 506,003 |
| Sep 10, 2026 | 44.45 | 44.55 | 44.20 | 44.45 | 44.45 | -0.89% | 421,992 |
| Sep 9, 2026 | 44.45 | 44.95 | 44.20 | 44.85 | 44.85 | - | 389,631 |
| Sep 8, 2026 | 44.75 | 44.90 | 44.30 | 44.85 | 44.85 | 1.24% | 348,694 |
| Sep 7, 2026 | 45.50 | 45.50 | 44.20 | 44.30 | 44.30 | -1.45% | 608,991 |
| Sep 4, 2026 | 45.30 | 45.40 | 44.40 | 44.95 | 44.95 | -0.88% | 808,729 |
| Sep 3, 2026 | 45.15 | 45.80 | 45.15 | 45.35 | 45.35 | 0.33% | 471,983 |
| Sep 2, 2026 | 45.00 | 45.25 | 44.75 | 45.20 | 45.20 | 0.11% | 446,344 |
| Sep 1, 2026 | 44.85 | 45.60 | 44.85 | 45.15 | 45.15 | 0.33% | 451,905 |
| Aug 31, 2026 | 45.30 | 45.60 | 44.80 | 45.00 | 45.00 | -0.88% | 715,715 |
| Aug 28, 2026 | 45.55 | 45.70 | 45.25 | 45.40 | 45.40 | -1.09% | 722,590 |
| Aug 27, 2026 | 46.95 | 46.95 | 45.70 | 45.90 | 45.90 | -1.40% | 814,707 |
| Aug 26, 2026 | 46.35 | 46.60 | 45.60 | 46.55 | 46.55 | 0.43% | 899,118 |
| Aug 25, 2026 | 46.10 | 46.80 | 45.70 | 46.35 | 46.35 | 0.54% | 1,306,874 |
| Aug 24, 2026 | 46.65 | 47.25 | 46.00 | 46.10 | 46.10 | -0.54% | 1,346,440 |
| Aug 21, 2026 | 46.00 | 46.45 | 45.50 | 46.35 | 46.35 | 0.65% | 1,191,365 |
| Aug 20, 2026 | 45.75 | 46.75 | 45.30 | 46.05 | 46.05 | 0.66% | 1,609,570 |
| Aug 19, 2026 | 44.55 | 46.00 | 43.75 | 45.75 | 45.75 | 3.16% | 2,034,751 |
| Aug 18, 2026 | 44.25 | 44.40 | 43.70 | 44.35 | 44.35 | 0.45% | 1,289,423 |
| Aug 17, 2026 | 43.40 | 44.95 | 43.40 | 44.15 | 44.15 | 1.38% | 1,820,508 |